TH / EN
Contact Career Home
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Nov 21, 2019 to Feb 19, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2020 to 04/02/2020)		 44.00 44.00 38.50 40.50 50,380,400
Previous 4 weeks
(23/12/2019 to 21/01/2020)		 41.25 44.25 39.75 43.25 161,113,900
Daily Historical Data
19/02/2020 39.25 39.50 37.00 38.25 13,578,300
18/02/2020 39.00 40.00 38.75 39.25 5,483,700
17/02/2020 40.00 40.25 39.25 39.50 3,073,000
14/02/2020 40.50 40.75 40.00 40.00 2,573,600
13/02/2020 40.25 40.50 40.00 40.00 1,244,000
12/02/2020 40.50 41.00 40.00 40.25 4,627,800
11/02/2020 40.25 40.75 40.25 40.25 2,600,800
07/02/2020 40.00 41.25 39.75 40.50 6,043,600
06/02/2020 40.50 41.50 40.25 40.25 5,229,500
05/02/2020 40.25 41.25 40.00 40.75 4,134,500
04/02/2020 40.25 40.50 39.75 40.50 2,734,200
03/02/2020 41.00 41.00 39.50 39.75 3,439,400
31/01/2020 40.75 41.25 40.50 41.00 4,338,000
30/01/2020 40.75 41.75 40.50 41.25 4,773,200
29/01/2020 39.25 40.75 39.00 40.75 7,733,800
28/01/2020 39.00 40.50 38.50 39.00 6,097,200
27/01/2020 40.75 40.75 38.75 39.50 8,438,200
24/01/2020 41.50 41.75 40.75 41.25 3,570,100
23/01/2020 42.75 43.00 41.25 41.50 7,133,000
22/01/2020 44.00 44.00 43.00 43.00 2,123,300
21/01/2020 43.00 44.25 43.00 43.25 6,437,500
20/01/2020 42.25 43.00 42.25 43.00 2,836,500
17/01/2020 41.75 42.75 41.75 42.25 7,895,900
16/01/2020 43.00 43.75 41.50 42.00 8,561,400
15/01/2020 42.75 43.50 42.50 43.00 5,078,900
14/01/2020 43.50 43.50 42.50 43.00 8,626,100
13/01/2020 43.25 43.75 42.50 43.00 5,798,300
10/01/2020 43.50 43.50 42.50 43.00 9,294,000
09/01/2020 43.25 43.75 42.75 43.00 12,783,700
08/01/2020 42.00 42.50 41.00 42.00 7,409,200
07/01/2020 41.75 42.50 41.50 42.25 6,238,200
06/01/2020 41.00 41.75 40.25 41.50 9,408,400
03/01/2020 41.25 42.00 41.00 42.00 9,658,500
02/01/2020 42.00 42.50 41.00 41.00 9,205,600
30/12/2019 43.25 43.25 41.00 42.00 19,543,000
27/12/2019 43.00 43.50 42.50 43.25 8,254,700
26/12/2019 41.50 43.25 41.25 42.75 9,041,400
25/12/2019 40.75 42.00 40.75 41.50 4,151,100
24/12/2019 41.25 41.50 39.75 41.00 6,869,100
23/12/2019 41.25 42.00 40.75 41.25 4,022,400
20/12/2019 41.50 41.75 40.50 41.25 7,732,300
19/12/2019 41.50 42.00 40.50 41.50 8,191,900
18/12/2019 42.00 42.25 41.25 41.75 5,923,600
17/12/2019 41.75 42.25 41.50 42.00 3,810,500
16/12/2019 43.00 43.25 41.50 41.75 4,491,900
13/12/2019 43.25 44.00 42.75 43.00 4,496,600
12/12/2019 43.50 43.75 43.00 43.25 3,841,000
11/12/2019 43.00 43.75 42.75 43.25 2,657,400
09/12/2019 43.00 43.50 42.25 43.00 3,630,300
06/12/2019 43.25 44.00 42.50 42.75 4,045,200
04/12/2019 42.50 43.75 42.25 43.25 5,046,200
03/12/2019 42.50 43.75 42.25 42.75 11,209,700
02/12/2019 45.25 45.50 43.75 44.00 7,744,400
29/11/2019 45.50 45.75 44.50 45.50 4,630,400
28/11/2019 46.25 46.50 45.00 45.50 4,880,800
27/11/2019 47.00 47.00 46.25 46.50 4,151,900
26/11/2019 46.50 46.75 46.25 46.50 7,165,000
25/11/2019 45.75 46.75 45.75 46.25 3,554,600
22/11/2019 45.75 46.50 45.00 45.50 5,503,100
21/11/2019 45.75 46.25 45.25 45.75 3,791,400
Remark : Volume from SET main board.